Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.640 | 5.840 | 5.380 | 5.810 | 99,412 | +0.17(+3.01%) |
Nov 27, 2020 | 5.750 | 5.892 | 5.620 | 5.640 | 52,600 | -0.15(-2.59%) |
Nov 25, 2020 | 5.860 | 6.000 | 5.652 | 5.790 | 77,700 | -0.13(-2.20%) |
Nov 24, 2020 | 5.360 | 6.050 | 5.350 | 5.920 | 215,143 | +0.59(+11.07%) |
Nov 23, 2020 | 5.590 | 5.678 | 5.290 | 5.330 | 88,679 | -0.16(-2.91%) |
Nov 20, 2020 | 5.570 | 5.660 | 5.330 | 5.490 | 133,300 | -0.16(-2.83%) |
Nov 19, 2020 | 5.810 | 5.850 | 5.550 | 5.650 | 108,231 | -0.16(-2.75%) |
Nov 18, 2020 | 6.150 | 6.400 | 5.760 | 5.810 | 145,973 | -0.30(-4.91%) |
Nov 17, 2020 | 6.140 | 6.280 | 5.630 | 6.110 | 243,303 | -0.15(-2.40%) |
Nov 16, 2020 | 5.740 | 6.435 | 5.550 | 6.260 | 336,509 | +0.72(+13.00%) |
Nov 13, 2020 | 5.450 | 5.650 | 5.180 | 5.540 | 186,000 | +0.19(+3.55%) |
Nov 12, 2020 | 5.290 | 5.400 | 5.040 | 5.350 | 135,386 | +0.05(+0.94%) |
Nov 11, 2020 | 5.290 | 5.480 | 5.020 | 5.300 | 140,503 | +0.09(+1.73%) |
Nov 10, 2020 | 5.110 | 5.350 | 4.810 | 5.210 | 129,998 | +0.43(+9.00%) |
Nov 09, 2020 | 4.720 | 4.940 | 4.410 | 4.780 | 93,900 | +0.42(+9.63%) |
Nov 06, 2020 | 4.630 | 4.798 | 4.270 | 4.360 | 144,200 | -0.49(-10.10%) |
Nov 05, 2020 | 4.910 | 4.980 | 4.740 | 4.850 | 60,988 | +0.04(+0.83%) |
Nov 04, 2020 | 4.880 | 5.150 | 4.700 | 4.810 | 74,257 | -0.12(-2.43%) |
Nov 03, 2020 | 4.830 | 4.980 | 4.530 | 4.930 | 69,555 | +0.22(+4.67%) |
Nov 02, 2020 | 4.750 | 4.750 | 4.450 | 4.710 | 95,624 | +0.08(+1.73%) |
Oct 30, 2020 | 4.770 | 4.790 | 4.420 | 4.630 | 122,500 | -0.16(-3.34%) |
Oct 29, 2020 | 4.630 | 4.820 | 4.540 | 4.790 | 65,898 | +0.12(+2.57%) |
Oct 28, 2020 | 4.760 | 4.760 | 4.540 | 4.670 | 148,050 | -0.25(-5.08%) |
Oct 27, 2020 | 4.930 | 4.980 | 4.710 | 4.920 | 112,421 | -0.01(-0.20%) |
Oct 26, 2020 | 5.200 | 5.200 | 4.860 | 4.930 | 82,350 | -0.30(-5.74%) |
Oct 23, 2020 | 5.220 | 5.300 | 5.030 | 5.230 | 55,500 | +0.06(+1.16%) |
Oct 22, 2020 | 5.220 | 5.330 | 5.050 | 5.170 | 80,418 | -0.03(-0.58%) |
Oct 21, 2020 | 5.120 | 5.390 | 4.990 | 5.200 | 97,076 | +0.14(+2.77%) |
Oct 20, 2020 | 5.290 | 5.290 | 4.860 | 5.060 | 178,188 | -0.22(-4.17%) |
Oct 19, 2020 | 5.070 | 5.500 | 5.010 | 5.280 | 158,059 | +0.21(+4.14%) |
Oct 16, 2020 | 5.020 | 5.210 | 5.000 | 5.070 | 41,800 | +0.04(+0.80%) |
Oct 15, 2020 | 4.960 | 5.070 | 4.830 | 5.030 | 69,110 | -0.02(-0.40%) |
Oct 14, 2020 | 5.130 | 5.240 | 4.960 | 5.050 | 55,320 | -0.10(-1.94%) |
Oct 13, 2020 | 4.960 | 5.230 | 4.950 | 5.150 | 68,620 | +0.16(+3.21%) |
Oct 12, 2020 | 5.240 | 5.240 | 4.950 | 4.990 | 82,383 | -0.21(-4.04%) |
Oct 09, 2020 | 4.940 | 5.220 | 4.880 | 5.200 | 75,100 | +0.27(+5.48%) |
Oct 08, 2020 | 5.080 | 5.110 | 4.880 | 4.930 | 75,617 | -0.06(-1.20%) |
Oct 07, 2020 | 4.880 | 5.060 | 4.670 | 4.990 | 103,701 | +0.11(+2.25%) |
Oct 06, 2020 | 5.090 | 5.190 | 4.840 | 4.880 | 85,263 | -0.16(-3.17%) |
Oct 05, 2020 | 4.870 | 5.120 | 4.800 | 5.040 | 101,777 | +0.24(+5.00%) |
Oct 02, 2020 | 4.620 | 4.850 | 4.600 | 4.800 | 132,600 | +0.06(+1.27%) |
Oct 01, 2020 | 4.855 | 4.855 | 4.650 | 4.740 | 98,307 | +0.04(+0.85%) |
Sep 30, 2020 | 4.900 | 4.900 | 4.600 | 4.700 | 113,657 | -0.14(-2.89%) |
Sep 29, 2020 | 4.830 | 5.010 | 4.760 | 4.840 | 136,649 | -0.11(-2.22%) |
Sep 28, 2020 | 5.130 | 5.260 | 4.810 | 4.950 | 117,175 | -0.06(-1.20%) |
Sep 25, 2020 | 4.920 | 5.046 | 4.820 | 5.010 | 100,800 | +0.07(+1.42%) |
Sep 24, 2020 | 5.200 | 5.234 | 4.850 | 4.940 | 187,582 | -0.17(-3.33%) |
Sep 23, 2020 | 5.650 | 5.710 | 5.050 | 5.110 | 186,420 | -0.51(-9.07%) |
Sep 22, 2020 | 5.800 | 5.830 | 5.580 | 5.620 | 102,025 | -0.10(-1.75%) |
Sep 21, 2020 | 6.180 | 6.180 | 5.600 | 5.720 | 191,677 | -0.51(-8.19%) |
Sep 18, 2020 | 5.980 | 6.240 | 5.951 | 6.230 | 246,600 | +0.42(+7.23%) |
Sep 17, 2020 | 6.010 | 6.010 | 5.670 | 5.810 | 80,469 | -0.26(-4.28%) |
Sep 16, 2020 | 6.040 | 6.320 | 5.930 | 6.070 | 136,101 | +0.08(+1.34%) |
Sep 15, 2020 | 5.720 | 6.250 | 5.560 | 5.990 | 287,180 | +0.36(+6.39%) |
Sep 14, 2020 | 5.210 | 5.700 | 5.200 | 5.630 | 156,301 | +0.55(+10.83%) |
Sep 11, 2020 | 5.230 | 5.360 | 5.000 | 5.080 | 81,200 | -0.15(-2.87%) |
Sep 10, 2020 | 5.290 | 5.490 | 5.160 | 5.230 | 102,757 | -0.03(-0.57%) |
Sep 09, 2020 | 5.260 | 5.420 | 5.200 | 5.260 | 134,948 | +0.04(+0.77%) |
Sep 08, 2020 | 5.020 | 5.370 | 5.000 | 5.220 | 86,934 | +0.05(+0.97%) |
Sep 04, 2020 | 5.300 | 5.350 | 4.720 | 5.170 | 256,900 | -0.13(-2.45%) |
Sep 03, 2020 | 5.470 | 5.590 | 5.210 | 5.300 | 124,404 | -0.13(-2.39%) |
Sep 02, 2020 | 5.290 | 5.515 | 5.200 | 5.430 | 126,476 | +0.14(+2.65%) |